Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.80	21.07	20.14	20.16	4,418,248	-0.85(-4.03%)
Jan 29, 2009	20.96	21.23	20.74	21.00	3,955,117	-0.24(-1.13%)
Jan 28, 2009	20.88	21.41	20.56	21.24	4,597,453	+0.60(+2.89%)
Jan 27, 2009	20.49	20.76	20.42	20.65	4,459,250	-0.02(-0.09%)
Jan 26, 2009	20.71	21.15	20.54	20.66	5,613,313	-0.14(-0.68%)
Jan 23, 2009	20.26	20.90	20.09	20.81	5,684,575	+0.25(+1.21%)
Jan 22, 2009	20.98	20.98	20.18	20.56	3,957,782	-0.35(-1.66%)
Jan 21, 2009	20.59	20.93	20.01	20.90	4,181,226	+0.63(+3.12%)
Jan 20, 2009	21.30	21.55	20.26	20.27	4,672,681	-1.09(-5.12%)
Jan 16, 2009	21.26	21.54	20.87	21.37	4,736,033	+0.17(+0.80%)
Jan 15, 2009	20.90	21.28	20.57	21.20	4,237,264	+0.42(+2.01%)
Jan 14, 2009	21.16	21.36	20.59	20.78	3,225,156	-0.62(-2.91%)
Jan 13, 2009	21.60	21.90	21.18	21.40	3,184,036	-0.12(-0.54%)
Jan 12, 2009	21.62	21.70	21.26	21.52	3,296,535	-0.30(-1.39%)
Jan 09, 2009	22.29	22.48	21.80	21.82	3,476,702	-0.73(-3.24%)
Jan 08, 2009	22.45	22.61	22.04	22.55	3,490,716	+0.13(+0.60%)
Jan 07, 2009	22.44	22.54	22.15	22.42	3,462,450	-0.13(-0.59%)
Jan 06, 2009	22.12	22.72	22.05	22.55	3,262,581	+0.42(+1.89%)
Jan 05, 2009	21.50	22.19	21.38	22.13	3,847,292	+0.42(+1.93%)
Jan 02, 2009	21.17	21.81	21.04	21.71	2,535,637	+0.54(+2.56%)
Dec 31, 2008	21.06	21.55	20.90	21.17	2,856,258	+0.18(+0.85%)
Dec 30, 2008	20.18	21.07	20.16	20.99	2,464,843	+0.84(+4.15%)
Dec 29, 2008	19.85	20.21	19.85	20.16	1,979,866	-0.08(-0.40%)
Dec 26, 2008	20.33	20.33	20.10	20.24	969,985	+0.18(+0.89%)
Dec 24, 2008	20.12	20.12	19.93	20.06	803,796	-0.01(-0.04%)
Dec 23, 2008	20.77	20.77	19.89	20.07	2,324,446	-0.13(-0.66%)
Dec 22, 2008	20.64	20.64	19.97	20.20	3,258,029	-0.49(-2.37%)
Dec 19, 2008	20.41	21.03	20.17	20.69	5,727,086	+0.53(+2.60%)
Dec 18, 2008	21.04	21.04	19.89	20.17	3,215,946	-0.47(-2.29%)
Dec 17, 2008	20.98	21.20	20.50	20.64	3,369,231	-0.58(-2.73%)
Dec 16, 2008	20.62	21.28	20.27	21.22	4,494,692	+0.90(+4.42%)
Dec 15, 2008	20.68	20.68	19.80	20.32	4,037,844	-0.14(-0.70%)
Dec 12, 2008	20.27	20.54	19.53	20.46	3,606,781	+0.54(+2.73%)
Dec 11, 2008	20.86	21.06	19.83	19.92	3,440,807	-1.14(-5.41%)
Dec 10, 2008	21.05	21.29	20.67	21.06	3,192,668	+0.27(+1.28%)
Dec 09, 2008	20.90	21.29	20.46	20.79	4,502,311	-0.35(-1.64%)
Dec 08, 2008	20.83	21.36	20.78	21.14	5,304,552	+0.36(+1.71%)
Dec 05, 2008	19.79	20.86	19.20	20.78	5,328,721	+0.91(+4.57%)
Dec 04, 2008	20.13	20.86	19.59	19.87	6,535,096	-0.60(-2.91%)
Dec 03, 2008	20.09	20.48	19.05	20.47	7,337,858	+1.00(+5.12%)
Dec 02, 2008	18.28	19.52	17.97	19.47	5,668,005	+1.50(+8.37%)
Dec 01, 2008	19.27	19.52	17.96	17.97	4,503,529	-1.75(-8.89%)
Nov 28, 2008	19.74	20.07	19.37	19.72	1,560,925	-0.22(-1.12%)
Nov 26, 2008	19.23	19.94	19.21	19.94	3,667,412	+0.53(+2.70%)
Nov 25, 2008	20.40	20.47	19.07	19.42	5,562,938	-0.83(-4.09%)
Nov 24, 2008	20.47	20.50	19.63	20.25	7,158,957	+0.13(+0.66%)
Nov 21, 2008	19.00	20.47	18.68	20.11	8,228,522	+1.77(+9.66%)
Nov 20, 2008	18.15	19.97	18.01	18.34	8,119,506	+0.05(+0.29%)
Nov 19, 2008	18.80	19.64	18.24	18.29	6,939,892	-0.64(-3.39%)
Nov 18, 2008	18.81	19.40	18.26	18.93	5,057,301	-0.04(-0.19%)
Nov 17, 2008	19.02	19.46	18.57	18.96	4,116,582	-0.24(-1.25%)
Nov 14, 2008	19.48	20.29	19.12	19.21	5,142,578	-1.22(-5.97%)
Nov 13, 2008	19.17	20.49	18.24	20.42	6,094,033	+1.29(+6.74%)
Nov 12, 2008	20.05	20.21	19.08	19.13	5,462,255	-1.32(-6.44%)
Nov 11, 2008	20.94	21.15	20.26	20.45	3,708,514	-0.68(-3.20%)
Nov 10, 2008	21.86	21.98	20.87	21.13	3,347,624	-0.23(-1.08%)
Nov 07, 2008	21.44	21.62	21.10	21.36	4,506,747	+0.08(+0.38%)
Nov 06, 2008	22.28	22.65	21.15	21.28	4,650,139	-1.25(-5.57%)
Nov 05, 2008	22.71	23.33	22.38	22.53	4,202,254	-0.18(-0.78%)
Nov 04, 2008	23.08	23.35	22.58	22.71	5,806,428	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.